Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.24 | 79.24 | 75.00 | 77.54 | 626,700 | +0.84(+1.10%) |
Feb 25, 2021 | 73.38 | 78.09 | 73.11 | 76.70 | 840,749 | +2.25(+3.02%) |
Feb 24, 2021 | 74.00 | 78.77 | 67.34 | 74.45 | 1,760,292 | +0.37(+0.50%) |
Feb 23, 2021 | 70.63 | 74.65 | 70.03 | 74.08 | 935,079 | +2.43(+3.39%) |
Feb 22, 2021 | 70.00 | 72.91 | 69.47 | 71.65 | 778,040 | +1.46(+2.08%) |
Feb 19, 2021 | 71.32 | 72.47 | 69.71 | 70.19 | 454,900 | -1.31(-1.83%) |
Feb 18, 2021 | 70.09 | 71.67 | 70.09 | 71.50 | 538,259 | +0.50(+0.70%) |
Feb 17, 2021 | 70.26 | 71.07 | 68.29 | 71.00 | 463,866 | +0.00(+0.00%) |
Feb 16, 2021 | 70.90 | 72.09 | 70.16 | 71.00 | 472,506 | +0.59(+0.84%) |
Feb 12, 2021 | 70.00 | 70.61 | 68.74 | 70.41 | 174,600 | +0.41(+0.59%) |
Feb 11, 2021 | 69.99 | 70.75 | 68.61 | 70.00 | 453,290 | +0.00(+0.00%) |
Feb 10, 2021 | 70.19 | 70.81 | 67.99 | 70.00 | 544,974 | +0.27(+0.39%) |
Feb 09, 2021 | 70.24 | 70.83 | 68.75 | 69.73 | 348,802 | -0.48(-0.68%) |
Feb 08, 2021 | 68.01 | 70.29 | 67.34 | 70.21 | 260,890 | +2.58(+3.81%) |
Feb 05, 2021 | 68.60 | 69.12 | 67.39 | 67.63 | 208,500 | +0.13(+0.19%) |
Feb 04, 2021 | 66.07 | 68.33 | 64.94 | 67.50 | 240,497 | +2.09(+3.20%) |
Feb 03, 2021 | 66.80 | 67.69 | 61.76 | 65.41 | 225,745 | -1.75(-2.61%) |
Feb 02, 2021 | 65.66 | 67.99 | 65.15 | 67.16 | 241,415 | +2.72(+4.22%) |
Feb 01, 2021 | 63.72 | 64.93 | 62.75 | 64.44 | 233,055 | +1.54(+2.45%) |
Jan 29, 2021 | 64.26 | 65.46 | 62.84 | 62.90 | 242,600 | -1.69(-2.62%) |
Jan 28, 2021 | 63.91 | 65.82 | 62.99 | 64.59 | 533,760 | +1.30(+2.05%) |
Jan 27, 2021 | 64.69 | 65.74 | 63.27 | 63.29 | 514,765 | -2.84(-4.29%) |
Jan 26, 2021 | 67.61 | 68.07 | 65.40 | 66.13 | 269,797 | -0.74(-1.11%) |
Jan 25, 2021 | 66.05 | 67.14 | 65.27 | 66.87 | 209,189 | +0.43(+0.65%) |
Jan 22, 2021 | 65.24 | 66.54 | 65.15 | 66.44 | 272,200 | +0.67(+1.02%) |
Jan 21, 2021 | 64.52 | 66.11 | 63.70 | 65.77 | 243,363 | +1.31(+2.03%) |
Jan 20, 2021 | 66.38 | 67.53 | 63.61 | 64.46 | 394,653 | -1.84(-2.78%) |
Jan 19, 2021 | 68.54 | 68.54 | 65.73 | 66.30 | 438,485 | -1.81(-2.66%) |
Jan 15, 2021 | 68.01 | 69.48 | 67.04 | 68.11 | 439,300 | -0.48(-0.70%) |
Jan 14, 2021 | 67.52 | 69.49 | 67.05 | 68.59 | 309,939 | +1.29(+1.92%) |
Jan 13, 2021 | 67.70 | 68.75 | 66.10 | 67.30 | 206,964 | -0.27(-0.40%) |
Jan 12, 2021 | 66.71 | 68.19 | 64.86 | 67.57 | 388,909 | +1.60(+2.43%) |
Jan 11, 2021 | 64.96 | 66.26 | 64.57 | 65.97 | 483,121 | +0.13(+0.20%) |
Jan 08, 2021 | 65.23 | 67.08 | 65.00 | 65.84 | 1,032,200 | +0.89(+1.37%) |
Jan 07, 2021 | 66.70 | 66.94 | 64.56 | 64.95 | 406,732 | -1.74(-2.61%) |
Jan 06, 2021 | 64.85 | 67.88 | 64.08 | 66.69 | 606,592 | +2.65(+4.14%) |
Jan 05, 2021 | 62.45 | 65.06 | 61.73 | 64.04 | 363,594 | -0.53(-0.82%) |
Jan 04, 2021 | 66.57 | 66.57 | 63.39 | 64.57 | 336,755 | -1.64(-2.48%) |
Dec 31, 2020 | 66.21 | 66.21 | 66.21 | 248,626 | -0.75(-1.12%) | |
Dec 30, 2020 | 67.21 | 68.00 | 64.04 | 66.96 | 248,626 | -0.07(-0.10%) |
Dec 29, 2020 | 67.61 | 68.24 | 66.94 | 67.03 | 304,876 | -0.50(-0.74%) |
Dec 28, 2020 | 68.62 | 68.62 | 66.96 | 67.53 | 412,194 | +0.11(+0.16%) |
Dec 24, 2020 | 68.07 | 68.59 | 66.83 | 67.42 | 192,700 | -0.01(-0.01%) |
Dec 23, 2020 | 69.59 | 69.76 | 67.34 | 67.43 | 328,648 | -1.31(-1.91%) |
Dec 22, 2020 | 67.83 | 69.55 | 66.97 | 68.74 | 317,282 | +1.45(+2.15%) |
Dec 21, 2020 | 66.71 | 67.45 | 64.77 | 67.29 | 332,016 | -1.17(-1.71%) |
Dec 18, 2020 | 67.90 | 70.22 | 67.78 | 68.46 | 960,500 | +1.13(+1.68%) |
Dec 17, 2020 | 64.72 | 67.98 | 64.72 | 67.33 | 461,000 | +0.74(+1.11%) |
Dec 16, 2020 | 64.00 | 67.01 | 63.19 | 66.59 | 431,351 | +2.75(+4.31%) |
Dec 15, 2020 | 61.60 | 64.84 | 60.00 | 63.84 | 414,358 | +2.67(+4.36%) |
Dec 14, 2020 | 61.10 | 62.55 | 60.79 | 61.17 | 773,808 | +0.45(+0.74%) |
Dec 11, 2020 | 61.73 | 62.32 | 60.09 | 60.72 | 607,300 | -1.44(-2.32%) |
Dec 10, 2020 | 58.19 | 62.36 | 57.62 | 62.16 | 846,207 | +3.76(+6.44%) |
Dec 09, 2020 | 58.50 | 58.90 | 57.33 | 58.40 | 504,740 | +0.13(+0.22%) |
Dec 08, 2020 | 57.25 | 58.58 | 56.68 | 58.27 | 576,455 | +0.77(+1.34%) |
Dec 07, 2020 | 54.86 | 57.77 | 54.04 | 57.50 | 625,411 | +2.26(+4.09%) |
Dec 04, 2020 | 54.88 | 55.51 | 54.12 | 55.24 | 427,700 | +0.40(+0.73%) |
Dec 03, 2020 | 53.24 | 55.87 | 53.24 | 54.84 | 850,826 | +1.56(+2.93%) |
Dec 02, 2020 | 52.19 | 53.40 | 51.59 | 53.28 | 268,506 | +1.03(+1.97%) |